U.S. markets close in 3 hours 12 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.26+1.38 (+0.93%)
As of 12:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2020144.94150.12142.42149.26149.261,531,884
Sep 23, 2020150.75155.54146.64147.88147.883,436,500
Sep 22, 2020151.09152.75145.90152.12152.123,080,600
Sep 21, 2020143.00150.88142.64150.70150.702,230,100
Sep 18, 2020150.05150.98143.88147.55147.552,542,800
Sep 17, 2020143.80149.26141.85149.08149.083,154,400
Sep 16, 2020148.96151.24146.73147.58147.581,536,100
Sep 15, 2020150.00150.59145.29149.99149.993,010,300
Sep 14, 2020143.99149.22143.00147.82147.823,586,100
Sep 11, 2020142.27142.99138.07139.51139.512,337,000
Sep 10, 2020142.00146.10138.03139.50139.502,591,900
Sep 09, 2020141.93143.48138.13142.03142.033,896,300
Sep 08, 2020136.00144.93135.28138.00138.007,301,100
Sep 04, 2020145.05145.71137.89144.15144.157,891,400
Sep 03, 2020150.66152.97144.12147.56147.566,682,700
Sep 02, 2020164.26165.23153.38157.22157.224,471,600
Sep 01, 2020156.70162.00153.31161.80161.805,365,300
Aug 31, 2020154.34158.99150.56152.81152.813,949,200
Aug 28, 2020154.48156.09151.98152.67152.672,399,400
Aug 27, 2020158.00158.90150.34153.15153.153,919,200
Aug 26, 2020154.92163.14154.34159.00159.005,392,700
Aug 25, 2020148.25155.00147.30154.13154.133,644,900
Aug 24, 2020149.79152.19144.26150.41150.414,437,800
Aug 21, 2020153.28154.28145.90147.42147.423,934,100
Aug 20, 2020151.30153.34145.76152.64152.644,178,400
Aug 19, 2020151.77154.25146.30150.56150.565,442,100
Aug 18, 2020148.00152.51141.03145.98145.9812,364,800
Aug 17, 2020128.92134.44127.23134.28134.286,073,200
Aug 14, 2020128.31129.67124.39126.50126.503,299,400
Aug 13, 2020128.00130.65126.50128.00128.004,053,600
Aug 12, 2020122.49128.68121.37126.92126.923,839,500
Aug 11, 2020122.85127.79118.08120.36120.363,967,900
Aug 10, 2020132.66135.52120.34122.70122.705,945,300
Aug 07, 2020137.27140.44127.64129.00129.005,042,000
Aug 06, 2020146.99146.99137.04138.21138.214,497,700
Aug 05, 2020140.51146.69140.05145.47145.474,582,100
Aug 04, 2020132.86138.54131.74137.51137.514,490,600
Aug 03, 2020124.92134.33124.50132.75132.754,569,800
Jul 31, 2020124.51125.84120.10122.20122.204,166,700
Jul 30, 2020118.52122.55118.14122.29122.293,665,400
Jul 29, 2020119.17120.34116.91118.69118.692,385,500
Jul 28, 2020115.63118.75114.14116.00116.002,937,000
Jul 27, 2020110.48115.02109.17114.18114.183,498,500
Jul 24, 2020105.43108.20101.70107.12107.123,797,800
Jul 23, 2020114.65114.96107.20108.95108.952,745,400
Jul 22, 2020115.93116.75113.16114.65114.651,397,400
Jul 21, 2020118.32120.45114.68115.45115.452,528,700
Jul 20, 2020111.90117.99111.14115.25115.253,510,100
Jul 17, 2020110.17111.76107.87109.04109.041,697,000
Jul 16, 2020109.60110.49106.88109.00109.003,044,800
Jul 15, 2020114.51116.74112.63113.21113.212,941,700
Jul 14, 2020111.15113.54106.01113.30113.305,621,200
Jul 13, 2020123.17125.29113.58113.65113.654,961,600
Jul 10, 2020121.53122.38118.45121.00121.002,501,300
Jul 09, 2020129.71129.72119.00123.05123.055,192,900
Jul 08, 2020118.02126.68118.01124.46124.467,608,300
Jul 07, 2020113.44116.12111.34112.90112.904,917,700
Jul 06, 2020122.50123.50113.18114.41114.415,475,600
Jul 02, 2020117.85119.23115.33117.62117.623,278,100
Jul 01, 2020108.28116.76108.28114.46114.464,728,800
Jun 30, 2020109.08110.42107.05107.24107.242,912,400
Jun 29, 2020104.98110.64101.61108.77108.774,478,300
Jun 26, 2020103.54107.80101.61105.20105.204,453,900
Jun 25, 2020103.00105.70101.20104.32104.324,465,300
Jun 24, 2020110.38111.87100.66103.64103.6410,785,400
Jun 23, 2020115.20116.00110.12111.10111.108,163,300
Jun 22, 2020107.81113.78107.58113.39113.396,732,400
Jun 19, 2020108.17110.13106.70106.94106.947,589,600
Jun 18, 2020109.00109.80102.52106.48106.486,714,400
Jun 17, 202099.57107.9299.50106.81106.817,323,500
Jun 16, 2020102.49102.4996.86100.80100.805,710,200
Jun 15, 202091.2898.6890.6397.2597.255,158,200
Jun 12, 202092.0094.5290.5692.9892.984,234,300
Jun 11, 202090.0091.6786.6088.5888.587,983,400
Jun 10, 202091.5292.9389.9492.1692.164,520,400
Jun 09, 202090.7291.5889.6490.7890.783,750,800
Jun 08, 202090.0093.1889.7890.8890.886,408,000
Jun 05, 202086.5289.9485.6189.7089.705,178,900
Jun 04, 202088.0088.2083.6885.3185.315,842,700
Jun 03, 202087.1888.1686.1388.0788.076,449,700
Jun 02, 202083.0086.8682.5286.8686.864,726,400
Jun 01, 202080.0882.6280.0882.4782.474,527,000
May 29, 202076.0379.8975.1179.8079.804,960,100
May 28, 202077.9880.3775.2875.6675.666,485,800
May 27, 202083.6983.7573.9378.9178.9111,287,600
May 26, 202081.0783.8080.6683.1683.167,287,900
May 22, 202078.0179.1976.0779.0079.006,901,900
May 21, 202072.4078.5472.2677.8177.8111,053,800
May 20, 202070.0073.9769.9072.4072.4010,281,000
May 19, 202069.7572.8068.1068.2768.2714,057,000
May 18, 202066.0069.9565.4369.4969.499,974,400
May 15, 202060.0962.1960.0061.9661.966,439,600
May 14, 202061.0061.5959.2661.5961.595,295,700
May 13, 202063.0064.0060.6961.9861.985,419,300
May 12, 202063.0064.3961.0762.7062.703,724,300
May 11, 202061.8763.7961.5862.9162.913,545,000
May 08, 202061.1663.3060.6762.4962.493,234,200
May 07, 202062.1162.1957.7260.3760.376,619,500
May 06, 202058.0562.5657.6061.6961.698,235,400
May 05, 202056.7759.4455.9757.9357.934,678,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...